IOST Historical Data

IOST Page 14
Download
Date Close Price change Market cap Trading volume
Jul 6, 2024 $ 0.00571
+7.57%
$ 145.16 million $ 7.43 million
Jul 5, 2024 $ 0.0053
-7.28%
$ 134.9 million $ 21.84 million
Jul 4, 2024 $ 0.00572
-5.12%
$ 145.37 million $ 14.1 million
Jul 3, 2024 $ 0.00603
-0.39%
$ 153.16 million $ 19.95 million
Jul 2, 2024 $ 0.00605
-6.97%
$ 153.8 million $ 26.95 million
Jul 1, 2024 $ 0.00651
-2.45%
$ 165.28 million $ 5.6 million
Jun 30, 2024 $ 0.00667
+3.49%
$ 169.31 million $ 4.16 million
Jun 29, 2024 $ 0.00645
-1.54%
$ 163.6 million $ 4.34 million
Jun 28, 2024 $ 0.00655
-1.57%
$ 166.11 million $ 6.7 million
Jun 27, 2024 $ 0.00665
+4.02%
$ 168.69 million $ 5.66 million
Jun 26, 2024 $ 0.00639
-3.64%
$ 162.11 million $ 7.43 million
Jun 25, 2024 $ 0.00663
+1.33%
$ 168.18 million $ 8.7 million
Jun 24, 2024 $ 0.00655
+0.33%
$ 165.92 million $ 11.66 million
Jun 23, 2024 $ 0.00653
-4.32%
$ 165.27 million $ 6.07 million
Jun 22, 2024 $ 0.00682
+3.40%
$ 172.74 million $ 5.59 million
Jun 21, 2024 $ 0.0066
+0.33%
$ 167.01 million $ 7.09 million
Jun 20, 2024 $ 0.00658
+0.70%
$ 166.41 million $ 12.98 million
Jun 19, 2024 $ 0.00653
+3.17%
$ 165.14 million $ 7.46 million
Jun 18, 2024 $ 0.00633
-6.52%
$ 160.06 million $ 16.42 million
Jun 17, 2024 $ 0.00677
-11.47%
$ 171.19 million $ 14.09 million
Jun 16, 2024 $ 0.00765
+2.01%
$ 193.24 million $ 6.43 million
Jun 15, 2024 $ 0.0075
+1.80%
$ 189.42 million $ 5.17 million
Jun 14, 2024 $ 0.00736
-3.91%
$ 186.01 million $ 9.44 million
Jun 13, 2024 $ 0.00766
-1.51%
$ 193.52 million $ 12.45 million
Jun 12, 2024 $ 0.00778
+4.51%
$ 196.43 million $ 9.74 million
Jun 11, 2024 $ 0.00745
-3.08%
$ 188.01 million $ 15.09 million
Jun 10, 2024 $ 0.00769
-1.62%
$ 193.92 million $ 8.15 million
Jun 9, 2024 $ 0.00781
+2.64%
$ 197.06 million $ 6.72 million
Jun 8, 2024 $ 0.00761
-5.54%
$ 191.99 million $ 11.41 million
Jun 7, 2024 $ 0.00806
-6.40%
$ 203.12 million $ 14.73 million
Jun 6, 2024 $ 0.00861
-1.53%
$ 216.93 million $ 6.56 million
Jun 5, 2024 $ 0.00874
+0.54%
$ 220.23 million $ 8.42 million
Jun 4, 2024 $ 0.0087
+2.35%
$ 218.98 million $ 8.71 million
Jun 3, 2024 $ 0.0085
-0.95%
$ 213.89 million $ 8.48 million
Jun 2, 2024 $ 0.00858
-1.07%
$ 215.79 million $ 5.71 million
Jun 1, 2024 $ 0.00867
-0.13%
$ 218.13 million $ 4.61 million
May 31, 2024 $ 0.00868
-0.55%
$ 218.35 million $ 8.7 million
May 30, 2024 $ 0.00873
-0.73%
$ 219.48 million $ 10.43 million
May 29, 2024 $ 0.0088
-1.68%
$ 220.99 million $ 9.87 million
May 28, 2024 $ 0.00895
-1.54%
$ 224.72 million $ 14.71 million
May 27, 2024 $ 0.00909
+0.07%
$ 228.16 million $ 11.13 million
May 26, 2024 $ 0.00908
-3.29%
$ 227.84 million $ 7.44 million
May 25, 2024 $ 0.00939
+0.41%
$ 235.6 million $ 7.63 million
May 24, 2024 $ 0.00935
+0.77%
$ 234.55 million $ 8.54 million
May 23, 2024 $ 0.00928
-1.72%
$ 232.68 million $ 14.5 million
May 22, 2024 $ 0.00944
-2.02%
$ 236.6 million $ 12.38 million
May 21, 2024 $ 0.00964
-0.13%
$ 241.48 million $ 14.5 million
May 20, 2024 $ 0.00965
+9.38%
$ 241.71 million $ 11.94 million
May 19, 2024 $ 0.00882
-4.31%
$ 220.9 million $ 7.35 million
May 18, 2024 $ 0.00922
+0.84%
$ 230.78 million $ 7.79 million